榮運 (2607)-大昌券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
34.45
漲跌
▲1.50
漲幅
+4.55%
成交量
14,795張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	4	34.43	29	34.35	34.45	-25	3,018	-0.83%
2024/04/26	0	0.00	21	32.41	32.95	-21	2,797	-0.75%
2024/04/24	0	0.00	15	31.91	32.10	-15	2,730	-0.55%
2024/04/23	2	31.05	0	0.00	31.10	2	2,670	0.07%
2024/04/22	0	0.00	8	31.73	31.20	-8	2,701	-0.30%
2024/04/19	0	0.00	6	31.10	30.70	-6	2,662	-0.23%
2024/04/17	0	0.00	1	30.60	30.65	-1	2,734	-0.04%
2024/04/15	14	30.07	0	0.00	29.95	14	2,933	0.48%
2024/04/12	6	30.70	0	0.00	30.55	6	3,047	0.20%
2024/04/11	32	31.13	11	32.11	30.75	21	3,703	0.57%
2024/04/10	0	0.00	1	31.60	31.70	-1	3,982	-0.03%
2024/04/09	2	31.45	0	0.00	31.55	2	3,999	0.05%
2024/04/08	7	31.14	0	0.00	31.25	7	4,103	0.17%
2024/04/02	11	31.26	1	31.25	31.40	10	4,158	0.24%
2024/04/01	10	31.35	0	0.00	31.50	10	4,181	0.24%
2024/03/29	1	31.15	1	31.40	31.35	0	4,224	0.00%
2024/03/26	3	31.20	1	31.35	31.00	2	4,651	0.04%
2024/03/25	3	31.65	0	0.00	31.55	3	4,799	0.06%
2024/03/22	3	31.25	0	0.00	31.45	3	5,120	0.06%
2024/03/21	1	31.50	0	0.00	31.50	1	5,473	0.02%
2024/03/20	3	31.35	18	31.42	31.30	-15	5,582	-0.27%
2024/03/19	20	31.48	0	0.00	31.50	20	5,658	0.35%
2024/03/18	8	31.24	0	0.00	31.30	8	5,653	0.14%
2024/03/15	15	32.02	0	0.00	31.75	15	5,660	0.26%
2024/03/14	5	32.40	2	32.85	32.65	3	5,645	0.05%
2024/03/13	134	33.16	0	0.00	32.50	134	5,642	2.37%	大買/鉅額交易
2024/03/12	0	0.00	12	34.70	34.80	-12	5,505	-0.22%
2024/03/11	1	34.20	13	34.09	34.30	-12	5,524	-0.22%
2024/03/08	0	0.00	1	34.20	33.70	-1	5,737	-0.02%
2024/03/07	4	33.55	33	33.79	33.60	-29	5,806	-0.50%
2024/03/06	3	33.25	5	33.65	33.30	-2	5,791	-0.03%
2024/03/05	37	33.23	5	33.52	33.60	32	5,862	0.55%
2024/03/04	1	32.65	0	0.00	33.20	1	5,846	0.02%
2024/03/01	16	32.88	16	32.80	32.85	0	5,858	0.00%
2024/02/29	2	33.45	15	33.16	33.40	-13	5,870	-0.22%
2024/02/27	10	32.35	0	0.00	32.50	10	5,852	0.17%
2024/02/26	3.3	32.90	40	32.90	32.90	-36.8	5,864	-0.63%
2024/02/23	25	33.43	1	33.50	33.10	24	5,882	0.41%
2024/02/22	0	33.83	20	33.68	33.70	-20	5,889	-0.34%
2024/02/21	4	33.35	4	33.80	33.30	0	5,915	0.00%
2024/02/20	0	32.90	0	0.00	33.10	0	6,015	0.00%
2024/02/19	0	32.60	2	32.75	32.80	-2	6,253	-0.03%
2024/02/16	22	32.15	0	0.00	32.25	22	6,433	0.34%
2024/02/15	10	32.05	0	0.00	32.00	10	6,496	0.15%
2024/02/05	1	32.25	0	0.00	32.30	1	6,685	0.01%
2024/02/02	5	32.71	0	0.00	32.65	5	6,738	0.07%
2024/01/31	1	33.05	0	0.00	33.30	1	6,831	0.01%
2024/01/30	2	33.43	0	0.00	33.35	2	6,830	0.03%
2024/01/29	5	33.84	1	33.90	33.95	4	6,833	0.06%
2024/01/24	3	33.75	7	33.60	33.80	-4	6,810	-0.06%
2024/01/23	1	32.60	0	0.00	32.45	1	6,759	0.01%
2024/01/18	1	32.40	1	32.80	32.75	0	6,800	0.00%
2024/01/16	3	32.55	0	0.00	32.40	3	6,836	0.04%
2024/01/12	15	33.73	15	33.59	33.40	0	6,831	0.00%
2024/01/11	0	0.00	1	33.20	33.35	-1	6,813	-0.01%
2024/01/10	2	32.82	6	32.72	32.70	-4	6,854	-0.06%
2024/01/09	8	33.41	3	33.43	33.65	5	6,822	0.07%
2024/01/08	3.3	34.79	2	34.48	34.60	1.3	6,759	0.02%
2024/01/05	144	35.31	150	34.38	35.80	-6	6,785	-0.09%	大買/大賣/
2024/01/04	13	34.12	40	34.51	35.50	-27	6,080	-0.44%
2024/01/03	0	0.00	3	32.37	32.30	-3	5,667	-0.05%
2024/01/02	6	32.68	2	32.95	31.85	4	5,618	0.07%
2023/12/27	3	32.30	0	0.00	32.35	3	5,440	0.06%
2023/12/26	0	0.00	8	32.40	32.25	-8	5,426	-0.15%
2023/12/25	4	33.04	1	34.30	32.20	3	5,382	0.06%
2023/12/22	4	34.58	2	34.95	34.60	2	5,252	0.04%
2023/12/21	1	34.55	2	35.20	35.00	-1	5,139	-0.02%
2023/12/20	1	34.05	12	34.38	34.85	-11	4,962	-0.22%
2023/12/19	2	35.03	5	35.22	34.90	-3	4,821	-0.06%
2023/12/18	10	34.55	32	34.40	35.00	-22	4,503	-0.49%
2023/12/15	3	32.78	18	32.91	33.10	-15	4,153	-0.36%
2023/12/14	3	32.37	9	31.99	32.40	-6	4,044	-0.15%
2023/12/11	0	0.00	5	31.43	31.30	-5	3,998	-0.13%
2023/12/08	3	31.35	1	31.50	31.45	2	3,967	0.05%
2023/12/07	2	31.15	6	31.58	31.05	-4	3,944	-0.10%
2023/12/06	0	0.00	27	31.43	31.30	-27	3,920	-0.69%
2023/12/05	36	31.52	13	31.52	31.55	23	3,849	0.60%
2023/12/04	9	30.88	8	30.88	30.85	1	3,592	0.03%
2023/12/01	2	29.60	20	29.43	29.70	-18	3,471	-0.52%
2023/11/30	4	29.35	3	29.45	29.30	1	3,436	0.03%
2023/11/29	6	29.68	0	0.00	29.75	6	3,359	0.18%
2023/11/27	3	29.45	1	29.40	29.40	2	3,349	0.06%
2023/11/24	1	29.40	0	0.00	29.40	1	3,319	0.03%
2023/11/22	2	29.60	0	0.00	29.40	2	3,286	0.06%
2023/11/21	1.1	29.36	0	0.00	29.40	1.1	3,253	0.03%
2023/11/20	6	29.36	2	29.15	29.30	4	3,249	0.12%
2023/11/17	22.4	29.12	0	0.00	29.50	22.4	3,211	0.70%
2023/11/16	8	29.14	2	31.85	28.80	6	3,099	0.19%
2023/11/15	118	31.85	108	32.01	31.35	10	2,857	0.35%	大買/大賣/
2023/11/14	2	33.70	3	33.63	33.50	-1	2,801	-0.04%
2023/11/13	9	33.38	15	33.45	33.30	-6	2,734	-0.22%
2023/11/10	1	32.10	5	32.24	32.00	-4	2,525	-0.16%
2023/11/09	5	31.69	11	31.60	32.00	-6	2,463	-0.24%
2023/11/08	5	30.82	3	30.97	30.70	2	2,393	0.08%
2023/11/07	11	30.85	1	30.95	30.85	10	2,349	0.43%
2023/11/06	0	0.00	3	30.40	30.80	-3	2,358	-0.13%
2023/11/02	1	30.60	0	0.00	30.65	1	2,397	0.04%
2023/11/01	1	30.20	0	0.00	30.20	1	2,389	0.04%
2023/10/30	1	31.10	0	0.00	30.95	1	2,352	0.04%
2023/10/27	3	31.27	2	31.30	31.10	1	2,337	0.04%
2023/10/26	0	0.00	13	30.54	30.50	-13	2,325	-0.56%
2023/10/25	0	0.00	1	31.10	30.90	-1	2,337	-0.04%
2023/10/24	0	0.00	50	30.95	30.95	-50	2,340	-2.14%
2023/10/23	0	0.00	20	31.00	30.90	-20	2,334	-0.86%
2023/10/20	33	30.40	5	30.60	30.75	28	2,364	1.18%
2023/10/19	11	30.90	20	30.87	30.90	-9	2,328	-0.39%
2023/10/17	3	30.75	0	0.00	30.45	3	2,201	0.14%
2023/10/16	60	30.31	1	30.50	30.40	59	2,175	2.71%
2023/10/13	12	29.98	26	30.29	30.50	-14	2,097	-0.67%
2023/10/12	0	0.00	53	29.15	29.15	-53	1,878	-2.82%
2023/10/11	0	0.00	5	28.56	28.85	-5	1,837	-0.27%
2023/10/04	1	27.60	0	0.00	27.60	1	1,893	0.05%
2023/10/02	2	28.15	0	0.00	28.25	2	1,904	0.10%
2023/09/28	1	28.55	2	28.55	28.55	-1	1,921	-0.05%
2023/09/26	10	28.35	10	28.50	28.35	0	2,026	0.00%
2023/09/22	2	28.05	0	0.00	28.05	2	2,141	0.09%
2023/09/21	0	0.00	2	28.50	28.50	-2	2,136	-0.09%
2023/09/20	1	29.00	0	0.00	28.55	1	2,140	0.05%
2023/09/15	1	29.15	0	0.00	28.90	1	2,181	0.05%
2023/09/13	0	0.00	0	28.00	28.10	0	2,154	0.00%
2023/09/11	1	28.00	0	0.00	28.00	1	2,213	0.05%
2023/09/07	0	0.00	1	28.50	28.50	-1	2,268	-0.04%
2023/08/31	0	0.00	2	28.35	28.50	-2	2,353	-0.08%
2023/08/30	30	27.80	0	0.00	27.75	30	2,335	1.28%
2023/08/24	2	28.05	0	0.00	28.00	2	2,362	0.08%
2023/08/22	0	0.00	1	28.70	28.70	-1	2,342	-0.04%
2023/08/21	1	28.70	0	0.00	28.60	1	2,326	0.04%
2023/08/18	0	0.00	9	29.10	28.60	-9	2,315	-0.39%
2023/08/11	3	28.18	3	28.20	28.10	0	2,168	0.00%
2023/08/10	0	0.00	1	28.65	28.45	-1	2,168	-0.05%
2023/08/09	1	28.85	5	28.80	28.80	-4	2,144	-0.19%
2023/07/31	5	28.52	1	28.35	28.35	4	2,091	0.19%
2023/07/28	4	28.78	0	0.00	28.65	4	2,072	0.19%
2023/07/27	1	28.25	2	28.60	28.30	-1	2,027	-0.05%
2023/07/25	0	0.00	2	27.35	27.70	-2	1,961	-0.10%
2023/07/21	2	27.10	0	0.00	27.05	2	1,917	0.10%
2023/07/17	2	27.10	0	0.00	27.15	2	1,907	0.10%
2023/07/13	6	27.06	0	0.00	26.90	6	1,907	0.31%
2023/07/12	1.5	28.27	0	0.00	28.20	1.5	1,920	0.08%
2023/07/11	1	28.65	0	0.00	28.60	1	1,871	0.05%
2023/07/05	0	0.00	17	29.20	29.10	-17	1,851	-0.92%
2023/07/04	5	29.77	5	29.70	29.40	0	1,853	0.00%
2023/07/03	5	29.40	0	0.00	29.35	5	1,776	0.28%
2023/06/30	11	28.94	2	28.95	28.80	9	1,714	0.52%
2023/06/28	10	28.45	10	28.50	28.50	0	1,673	0.00%
2023/06/27	20	28.55	0	0.00	28.35	20	1,673	1.19%
2023/06/26	62	28.80	0	0.00	28.70	62	1,667	3.72%
2023/06/21	39	29.00	105	28.99	29.00	-66	1,659	-3.98%	大賣/
2023/06/20	4	28.68	0	0.00	28.55	4	1,622	0.25%
2023/06/19	7	28.81	5	28.50	28.45	2	1,611	0.12%
2023/06/16	2	28.45	0	0.00	28.40	2	1,592	0.13%
2023/06/15	7	28.56	2	28.48	28.40	5	1,577	0.32%
2023/06/14	1	28.60	4	28.40	28.50	-3	1,564	-0.19%
2023/06/09	0	0.00	1	28.15	28.20	-1	1,719	-0.06%
2023/06/08	0	0.00	20	28.35	28.15	-20	1,761	-1.14%
2023/06/02	1	27.75	6	27.73	27.75	-5	1,944	-0.26%
2023/05/25	0	0.00	1	27.40	27.35	-1	2,351	-0.04%
2023/05/23	0	0.00	2	27.50	27.40	-2	2,405	-0.08%
2023/05/22	22	27.45	0	0.00	27.45	22	2,437	0.90%
2023/05/18	1	27.20	0	0.00	27.35	1	2,530	0.04%
2023/05/17	0	0.00	40	27.41	27.40	-40	2,538	-1.58%
2023/05/11	1	26.30	0	0.00	26.30	1	2,919	0.03%
2023/05/10	0	0.00	1	26.75	26.85	-1	2,915	-0.03%
2023/05/09	1	26.75	0	0.00	26.60	1	2,926	0.03%
2023/05/03	2	26.85	0	0.00	26.85	2	3,046	0.07%
2023/04/27	50	26.70	0	0.00	26.80	50	3,117	1.60%
2023/04/26	11	26.61	0	0.00	26.65	11	3,135	0.35%
2023/04/25	3	26.90	0	0.00	26.85	3	3,149	0.10%
2023/04/24	11	27.25	15	27.25	27.30	-4	3,159	-0.13%
2023/04/21	41	27.45	0	0.00	27.35	41	3,216	1.27%
2023/04/20	3	27.80	0	0.00	27.70	3	3,200	0.09%
2023/04/19	3	28.00	3	28.20	27.80	0	3,208	0.00%
2023/04/18	2	28.23	0	0.00	28.10	2	3,208	0.06%
2023/04/17	2	28.35	10	28.40	28.40	-8	3,199	-0.25%
2023/04/14	3	28.13	1	28.30	28.20	2	3,153	0.06%
2023/04/13	1	28.10	15	28.25	28.25	-14	3,151	-0.44%
2023/04/12	0	0.00	12	27.90	27.95	-12	3,165	-0.38%
2023/04/10	5	28.10	0	0.00	27.95	5	3,226	0.15%
2023/04/07	10	28.10	0	0.00	28.00	10	3,243	0.31%
2023/04/06	2	27.80	22	27.80	27.70	-20	3,258	-0.61%
2023/03/31	0	0.00	4	27.70	27.70	-4	3,329	-0.12%
2023/03/27	0	27.70	0	0.00	27.50	0	3,680	0.00%
2023/03/24	1	27.65	1	27.65	27.65	0	3,815	0.00%
2023/03/23	1	27.60	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	2	27.88	27.90	-2	3,844	-0.05%
2023/03/21	1	27.60	0	0.00	27.70	1	3,852	0.03%
2023/03/17	10	27.45	1	27.45	27.45	9	3,877	0.23%
2023/03/16	1	27.40	0	0.00	27.40	1	3,873	0.03%
2023/03/15	27	28.27	22	28.44	27.75	5	3,873	0.13%
2023/03/14	1	27.20	0	0.00	27.40	1	3,773	0.03%
2023/03/13	0	27.80	0	0.00	27.75	0	3,758	0.00%
2023/03/10	1	28.30	3	28.50	28.25	-2	3,726	-0.05%
2023/03/09	0	28.65	3	28.30	28.45	-3	3,632	-0.08%
2023/03/08	0	28.30	0	0.00	28.30	0	3,663	0.00%
2023/03/07	0	28.40	0	0.00	28.60	0	3,682	0.00%
2023/03/06	0	28.48	1	28.45	28.40	-1	3,693	-0.03%
2023/03/03	4	28.50	4	28.53	28.55	0	3,725	0.00%
2023/03/02	1	28.15	0	0.00	28.10	1	3,645	0.03%
2023/03/01	6	27.80	0.7	28.10	27.65	5.4	3,637	0.15%
2023/02/24	0	0.00	3	28.00	28.00	-3	3,621	-0.08%
2023/02/23	16	27.96	1	28.10	27.95	15	3,587	0.42%
2023/02/22	13	27.69	0	0.00	27.55	13	3,544	0.37%
2023/02/21	3	27.65	6	27.65	27.65	-3	3,547	-0.08%
2023/02/20	6	27.25	0	0.00	27.40	6	3,566	0.17%
2023/02/17	3	27.33	0	0.00	27.30	3	3,595	0.08%
2023/02/16	1	27.85	3	27.80	27.75	-2	3,623	-0.06%
2023/02/14	103	27.25	0	0.00	27.30	103	3,625	2.84%	大買/鉅額交易
2023/02/13	0	27.43	0	0.00	27.20	0	3,643	0.00%
2023/02/10	100	27.95	6	27.71	27.70	94	3,682	2.55%
2023/02/09	143	27.96	60	28.28	28.30	83	3,694	2.25%	大買/
2023/02/08	0	26.99	2	26.75	26.80	-2	3,519	-0.06%
2023/02/07	11	26.80	0	0.00	26.85	11	3,531	0.31%
2023/02/02	1	27.20	5	27.25	27.15	-4	3,569	-0.11%
2023/02/01	1	27.00	0	0.00	26.95	1	3,551	0.03%
2023/01/31	5	26.90	0	0.00	26.90	5	3,535	0.14%
2023/01/30	2	26.70	0	0.00	26.65	2	3,525	0.06%
2023/01/17	0.4	26.55	8	26.51	26.55	-7.7	3,515	-0.22%
2023/01/16	1	26.55	1	26.40	26.40	0	3,539	0.00%
2023/01/12	8	27.03	1	26.90	26.90	7	3,612	0.19%
2023/01/11	4	27.30	0	0.00	27.30	4	3,640	0.11%
2023/01/06	1	27.50	1	27.60	27.50	0	3,784	0.00%
2023/01/05	0	0.00	2	27.80	27.50	-2	3,930	-0.05%
2023/01/04	5	27.57	0	0.00	27.55	5	4,007	0.12%
2023/01/03	1	27.60	0	0.00	27.65	1	4,285	0.02%
2022/12/30	2	27.83	0	0.00	27.80	2	4,417	0.05%
2022/12/29	1	27.85	1	28.05	28.05	0	4,441	0.00%
2022/12/26	5	28.63	0	0.00	28.55	5	4,791	0.10%
2022/12/23	0	0.00	4	29.00	29.10	-4	4,859	-0.08%
2022/12/22	13	29.00	17	28.93	28.70	-4	5,017	-0.08%
2022/12/21	1	28.50	2	28.30	28.30	-1	4,945	-0.02%
2022/12/20	5.3	28.13	0	0.00	27.85	5.3	5,042	0.11%
2022/12/19	3	28.15	0	0.00	28.20	3	5,149	0.06%
2022/12/16	7	28.59	0	0.00	28.45	7	5,384	0.13%
2022/12/15	2	28.20	7	28.04	28.20	-5	5,386	-0.09%
2022/12/14	2	27.63	0	0.00	27.65	2	5,676	0.04%
2022/12/13	0	0.00	8	27.65	27.65	-8	5,880	-0.14%
2022/12/09	0	27.80	0	0.00	27.90	0	7,024	0.00%
2022/12/08	0	0.00	1	27.75	27.80	-1	7,434	-0.01%
2022/12/07	2	27.77	1	27.85	27.70	1	7,555	0.01%
2022/12/06	8	28.25	2	28.10	28.00	6	7,616	0.08%
2022/12/02	3	28.63	2	28.65	28.65	1	7,718	0.01%
2022/12/01	1	29.05	1	29.00	28.80	0	7,713	0.00%
2022/11/30	2	28.58	4	28.54	28.50	-2	7,670	-0.03%
2022/11/28	5	27.91	8	28.07	27.80	-3	7,655	-0.04%
2022/11/25	9	28.29	14	28.09	28.15	-5	7,665	-0.07%
2022/11/24	7	27.75	0	0.00	27.80	7	7,653	0.09%
2022/11/23	5	27.70	5	27.75	27.75	0	7,630	0.00%
2022/11/22	0	0.00	20	27.80	27.35	-20	7,635	-0.26%
2022/11/18	4	27.54	0	0.00	27.20	4	7,685	0.05%
2022/11/16	9	27.59	2	27.60	27.55	7	7,710	0.09%
2022/11/15	0	0.00	1	27.85	27.85	-1	7,729	-0.01%
2022/11/14	1	27.70	0	0.00	27.75	1	7,755	0.01%
2022/11/11	10	27.60	4	27.85	27.40	6	7,743	0.08%
2022/11/10	4	27.63	0	0.00	27.40	4	7,744	0.05%
2022/11/09	1	27.60	6	27.55	27.60	-5	7,760	-0.06%
2022/11/08	9	27.71	14	27.88	27.60	-5	7,783	-0.06%
2022/11/07	24	27.35	0	0.00	27.20	24	7,771	0.31%
2022/11/04	16	27.20	10	27.16	27.25	6	7,829	0.08%
2022/11/03	20	26.20	1	26.60	26.75	19	7,773	0.24%
2022/11/02	6	26.72	4	26.73	26.45	2	7,829	0.03%
2022/11/01	3	26.45	2	26.43	26.50	1	7,847	0.01%
2022/10/28	0	0.00	1	26.20	25.85	-1	8,163	-0.01%
2022/10/27	4	26.41	0	0.00	26.45	4	8,217	0.05%
2022/10/26	1	25.65	1	25.90	25.75	0	8,279	0.00%
2022/10/25	2	26.30	0	0.00	26.15	2	8,414	0.02%
2022/10/24	0	0.00	2	26.45	26.30	-2	8,432	-0.02%
2022/10/19	0	0.00	2	27.48	27.15	-2	8,304	-0.02%
2022/10/18	2	27.13	0	0.00	26.90	2	8,261	0.02%
2022/10/17	3	26.15	6	26.43	26.65	-3	8,237	-0.04%
2022/10/14	3	27.72	2	28.00	27.70	1	8,225	0.01%
2022/10/13	12	28.09	43	27.44	26.80	-31	8,196	-0.38%
2022/10/12	8	28.97	11	29.00	28.75	-3	8,070	-0.04%
2022/10/11	35	30.19	2	30.65	29.70	33	7,997	0.41%
2022/10/07	2	32.75	5	32.73	33.00	-3	7,731	-0.04%
2022/10/06	2	32.03	17	32.08	32.30	-15	7,619	-0.20%
2022/10/05	5	32.61	1	33.15	32.10	4	7,592	0.05%
2022/10/04	6	32.03	16	32.03	32.80	-10	7,481	-0.13%
2022/10/03	17	31.43	7	31.72	31.10	10	7,382	0.14%
2022/09/30	2	31.45	1	31.10	31.55	1	7,363	0.01%
2022/09/29	8	31.91	22	32.58	31.70	-14	7,286	-0.19%
2022/09/28	6	31.30	2	31.33	30.75	4	7,082	0.06%
2022/09/27	2	32.10	1	32.00	32.30	1	6,990	0.01%
2022/09/26	11	32.03	2	31.33	31.20	9	6,930	0.13%
2022/09/23	8	33.52	10	34.04	33.35	-2	6,839	-0.03%
2022/09/22	19	32.97	3	33.20	33.20	16	6,621	0.24%
2022/09/21	11	33.79	5	34.40	33.35	6	6,541	0.09%
2022/09/20	13	34.13	21	34.52	33.65	-8	6,291	-0.13%
2022/09/19	48	33.82	34	33.80	34.00	14	6,189	0.23%
2022/09/16	39	34.27	42	34.45	35.15	-3	5,886	-0.05%
2022/09/15	28	32.02	30	33.21	33.20	-2	5,256	-0.04%
2022/09/14	0	0.00	3	30.63	30.70	-3	4,934	-0.06%
2022/09/13	1	29.60	2	29.93	30.20	-1	4,889	-0.02%
2022/09/12	4	29.83	11	29.35	29.85	-7	4,945	-0.14%
2022/09/07	3	27.30	0	0.00	27.15	3	4,937	0.06%
2022/09/02	3	28.35	1	28.45	28.25	2	5,019	0.04%
2022/09/01	3	29.15	0	0.00	29.00	3	4,981	0.06%
2022/08/31	4	29.84	20	29.95	29.85	-16	4,961	-0.32%
2022/08/30	2	30.40	0	0.00	30.50	2	4,908	0.04%
2022/08/29	5	30.42	0	0.00	30.55	5	4,913	0.10%
2022/08/26	0	0.00	7	31.40	31.40	-7	4,913	-0.14%
2022/08/24	3	30.40	0	0.00	30.40	3	4,964	0.06%
2022/08/23	0	0.00	3	30.65	30.60	-3	5,025	-0.06%
2022/08/22	5	31.15	1	31.75	31.35	4	5,022	0.08%
2022/08/19	0	0.00	4	31.39	31.25	-4	5,026	-0.08%
2022/08/17	1	30.85	0	0.00	30.80	1	5,102	0.02%
2022/08/16	5	30.55	5	30.45	30.40	0	5,157	0.00%
2022/08/12	2	30.23	0	0.00	30.20	2	5,422	0.04%
2022/08/11	11	31.14	14	30.54	30.20	-3	5,498	-0.05%
2022/08/10	0	0.00	5	29.85	29.85	-5	5,422	-0.09%
2022/08/09	15	29.53	2	29.70	29.85	13	5,462	0.24%
2022/08/08	1	30.00	0	0.00	30.15	1	5,500	0.02%
2022/08/05	46	31.06	42	30.90	30.40	4	5,526	0.07%
2022/08/04	0	0.00	1	30.40	30.40	-1	5,466	-0.02%
2022/08/02	3	29.63	2	29.65	29.65	1	5,715	0.02%
2022/08/01	0	0.00	1	30.65	30.75	-1	6,122	-0.02%
2022/07/28	1	28.90	0	0.00	28.80	1	7,126	0.01%
2022/07/25	1	28.75	0	0.00	29.10	1	8,289	0.01%
2022/07/21	31	29.90	31	29.15	29.10	0	8,743	0.00%
2022/07/19	0	0.00	1	29.50	29.60	-1	10,358	-0.01%
2022/07/18	0	0.00	1	29.50	29.25	-1	12,252	-0.01%
2022/07/13	1	28.65	1	28.90	28.65	0	13,206	0.00%
2022/07/12	2	28.23	0	0.00	28.15	2	13,366	0.01%
2022/07/11	0	0.00	2	29.65	29.75	-2	13,471	-0.01%
2022/07/08	9	29.50	9	29.49	29.40	0	13,647	0.00%
2022/07/06	0	0.00	1	28.00	27.85	-1	13,778	-0.01%
2022/07/05	0	0.00	7	28.10	28.45	-7	13,910	-0.05%
2022/07/04	0	0.00	1	27.80	27.70	-1	14,224	-0.01%
2022/07/01	5	27.70	2	27.80	27.00	3	14,352	0.02%
2022/06/29	2	29.25	0	0.00	29.65	2	14,732	0.01%
2022/06/28	3	29.93	0	0.00	30.15	3	14,780	0.02%
2022/06/27	0	0.00	10	30.53	30.60	-10	14,820	-0.07%
2022/06/24	0	0.00	1	29.30	29.15	-1	14,872	-0.01%
2022/06/23	0	0.00	1	29.25	28.70	-1	15,030	-0.01%
2022/06/22	10	29.51	21	28.99	28.90	-11	15,064	-0.07%
2022/06/21	17	29.93	19	30.52	30.50	-2	15,116	-0.01%
2022/06/20	23	30.89	32	29.74	29.50	-9	15,280	-0.06%
2022/06/17	12	31.13	11	31.15	31.15	1	15,278	0.01%
2022/06/16	4	32.74	1	32.00	31.80	3	15,447	0.02%
2022/06/15	5	33.50	2	33.80	33.50	3	15,628	0.02%
2022/06/14	25	33.42	12	33.50	33.50	13	16,291	0.08%
2022/06/13	14	34.01	15	33.84	33.80	-1	17,105	-0.01%
2022/06/10	2	34.70	0	0.00	34.85	2	17,749	0.01%
2022/06/09	0	0.00	13	35.68	35.30	-13	18,538	-0.07%
2022/06/08	5	36.12	0	0.00	36.00	5	19,675	0.03%
2022/06/06	9	36.60	11	36.15	35.85	-2	24,788	-0.01%
2022/06/02	2	36.20	2	36.30	36.15	0	26,957	0.00%
2022/05/31	12	35.31	12	36.33	37.00	0	29,060	0.00%
2022/05/30	5	35.55	6	35.64	35.60	-1	30,013	0.00%
2022/05/27	1	35.80	0	0.00	35.60	1	31,460	0.00%
2022/05/26	14	35.82	8	35.55	35.45	6	32,280	0.02%
2022/05/25	0	0.00	1	35.30	35.30	-1	33,909	0.00%
2022/05/24	2	35.07	1	35.60	34.90	1	38,276	0.00%
2022/05/23	19	34.92	19	34.99	35.00	0	40,270	0.00%
2022/05/20	14	33.68	5	33.45	33.40	9	41,455	0.02%
2022/05/19	5	33.44	0	0.00	33.40	5	42,155	0.01%
2022/05/18	0	0.00	7	34.83	34.55	-7	42,498	-0.02%
2022/05/17	2	34.58	1	34.40	34.35	1	42,509	0.00%
2022/05/16	1	34.50	0	0.00	34.80	1	42,495	0.00%
2022/05/13	13	35.09	1	35.30	35.15	12	42,473	0.03%
2022/05/12	5	34.65	17	35.22	34.45	-12	42,463	-0.03%
2022/05/11	16	35.96	34	35.83	35.80	-18	42,350	-0.04%
2022/05/10	5	36.01	5	35.89	36.60	0	42,400	0.00%
2022/05/09	68	36.92	61	36.63	36.05	7	42,499	0.02%
2022/05/06	62	38.74	7	38.37	38.20	55	42,373	0.13%
2022/05/05	19	38.18	41	38.62	38.95	-22	41,920	-0.05%
2022/05/04	42	38.10	32	38.24	37.60	10	41,253	0.02%
2022/05/03	7	35.79	7	36.05	35.80	0	40,425	0.00%
2022/04/29	28	36.38	24	36.31	36.10	4	40,391	0.01%
2022/04/28	17	35.79	6	35.88	35.30	11	40,219	0.03%
2022/04/27	16	35.14	12	35.68	35.45	4	40,070	0.01%
2022/04/26	30	37.37	20	36.62	36.20	10	39,802	0.03%
2022/04/25	47	38.38	27	38.36	37.45	20	39,224	0.05%
2022/04/22	45	40.07	76	40.43	41.50	-31	38,164	-0.08%
2022/04/21	7	37.74	84	37.99	37.75	-77	36,433	-0.21%
2022/04/20	37	37.64	29	38.03	37.00	8	36,367	0.02%
2022/04/19	4	36.91	38	37.01	36.75	-34	36,369	-0.09%
2022/04/18	19	36.41	6	36.14	36.00	13	36,633	0.04%
2022/04/15	0	37.60	0	0.00	37.30	0	36,568	0.00%
2022/04/14	11	37.91	9	37.73	37.20	2	36,441	0.01%
2022/04/13	0	0.00	7	37.71	37.50	-7	36,214	-0.02%
2022/04/12	5	36.53	8	36.63	36.60	-3	36,053	-0.01%
2022/04/11	3	37.12	1	38.10	36.60	2	35,984	0.01%
2022/04/08	21	37.74	59	37.80	37.60	-38	35,859	-0.11%
2022/04/07	19	37.34	22	37.31	36.15	-3	35,512	-0.01%
2022/04/06	14	37.18	10	37.18	37.05	4	35,341	0.01%
2022/04/01	58	37.72	49	37.90	37.60	9	35,270	0.03%
2022/03/31	15	36.87	9	37.11	36.90	6	35,067	0.02%
2022/03/30	4	37.13	6	37.12	36.85	-2	34,978	-0.01%
2022/03/29	14	37.01	22	36.92	36.90	-8	34,879	-0.02%
2022/03/28	35	36.74	71	36.30	36.95	-36	34,719	-0.10%
2022/03/25	21	35.73	15	35.91	35.85	6	34,509	0.02%
2022/03/24	6	36.66	1.5	36.65	36.60	4.5	34,322	0.01%
2022/03/23	43.5	37.31	24	37.44	37.30	19.5	34,195	0.06%
2022/03/22	51	36.97	12	36.87	37.00	39	33,970	0.11%
2022/03/21	19	36.96	23	37.11	37.25	-4	33,854	-0.01%
2022/03/18	17	36.60	14.3	36.78	37.05	2.7	33,681	0.01%
2022/03/17	73	37.07	76	37.01	37.70	-3	33,453	-0.01%
2022/03/16	80	37.09	89	37.34	36.30	-9	32,794	-0.03%
2022/03/15	51	38.06	49	37.61	37.50	2	31,999	0.01%
2022/03/14	79	39.89	49	39.86	39.30	30	31,454	0.10%
2022/03/11	45	40.37	14	40.09	39.60	31	30,756	0.10%
2022/03/10	232	42.02	175	42.02	41.75	57	29,780	0.19%	大買/大賣/
2022/03/09	214	39.06	279	39.85	40.80	-65	27,132	-0.24%	大買/大賣/
2022/03/08	275	38.89	255	39.28	37.10	20	25,199	0.08%	大買/大賣/
2022/03/07	85	37.92	348	38.58	39.00	-263	23,020	-1.14%	大賣/鉅額交易
2022/03/04	264	38.62	64	38.09	37.35	200	21,647	0.92%	大買/鉅額交易
2022/03/03	111	38.93	102	39.32	38.90	9	20,978	0.04%	大買/大賣/
2022/03/02	322	38.69	311	38.05	38.65	11	20,010	0.05%	大買/大賣/
2022/03/01	200	36.85	192	36.56	36.95	8	18,566	0.04%	大買/大賣/
2022/02/25	159	38.55	120	38.70	37.55	39	17,718	0.22%	大買/大賣/
2022/02/24	302	38.38	272	38.60	36.95	30	16,051	0.19%	大買/大賣/
2022/02/23	84	37.04	151.7	37.00	37.80	-67.7	11,725	-0.58%	大賣/
2022/02/22	176.3	35.45	100	36.06	34.40	76.3	9,690	0.79%	大買/
2022/02/21	27	35.47	57	35.85	36.65	-30	8,270	-0.36%
2022/02/18	20	31.05	77	32.14	33.35	-57	7,592	-0.75%
2022/02/17	0	0.00	13	30.46	30.35	-13	7,344	-0.18%
2022/02/16	0	0.00	3	30.23	30.05	-3	7,369	-0.04%
2022/02/15	111	30.51	0	0.00	29.75	111	7,401	1.50%	大買/鉅額交易
2022/02/14	1	30.75	31	30.64	30.55	-30	7,542	-0.40%
2022/02/11	3	31.10	5	31.05	31.00	-2	7,505	-0.03%
2022/02/10	41	31.84	98	31.94	31.70	-57	7,479	-0.76%
2022/02/09	79	31.32	17	31.39	31.45	62	7,353	0.84%
2022/02/08	60.5	30.91	33	30.86	30.85	27.5	7,037	0.39%
2022/02/07	0	0.00	23	29.30	29.20	-23	6,758	-0.34%
2022/01/25	1	28.25	2	28.20	28.10	-1	7,037	-0.01%
2022/01/24	27	28.29	3	28.45	28.65	24	7,032	0.34%
2022/01/21	9	28.97	0	0.00	28.70	9	7,050	0.13%
2022/01/19	5	29.30	2	29.25	29.20	3	7,030	0.04%
2022/01/18	1	29.20	0	0.00	29.50	1	6,986	0.01%
2022/01/17	2	29.30	0	0.00	29.60	2	7,002	0.03%
2022/01/14	7	29.11	0	0.00	29.15	7	7,015	0.10%
2022/01/13	10	30.65	7	30.49	30.10	3	6,862	0.04%
2022/01/12	13	30.43	9	30.68	31.50	4	6,614	0.06%
2022/01/11	11	30.25	2	29.90	29.65	9	6,169	0.15%
2022/01/10	0	0.00	2	29.30	28.55	-2	5,886	-0.03%
2022/01/06	2	28.60	2	29.00	28.60	0	5,887	0.00%
2022/01/04	3	28.70	0	0.00	28.75	3	6,038	0.05%
2022/01/03	0	0.00	4	28.85	28.75	-4	6,079	-0.07%
2021/12/29	1	29.45	0	0.00	29.20	1	6,253	0.02%
2021/12/28	2	29.50	0	0.00	29.25	2	6,339	0.03%
2021/12/27	40	29.46	46	29.40	29.70	-6	6,436	-0.09%
2021/12/24	0	0.00	3	28.80	28.45	-3	6,424	-0.05%
2021/12/22	1	28.75	0	0.00	28.55	1	6,586	0.02%
2021/12/21	0	0.00	3	28.72	28.80	-3	6,639	-0.05%
2021/12/20	1	28.40	0.1	28.45	28.30	0.9	6,679	0.01%
2021/12/17	5	28.47	11	29.00	28.45	-6	6,755	-0.09%
2021/12/16	2	28.45	2	28.80	28.45	0	6,747	0.00%
2021/12/15	2	28.80	12	28.61	28.60	-10	6,795	-0.15%
2021/12/14	4	28.49	0	0.00	28.30	4	6,844	0.06%
2021/12/13	2	29.00	2.2	29.25	29.00	-0.2	6,824	0.00%
2021/12/10	2	29.58	0	0.00	29.35	2	6,852	0.03%
2021/12/09	3	29.88	6	30.25	30.05	-3	6,895	-0.04%
2021/12/08	1	30.75	8	30.43	30.30	-7	6,970	-0.10%
2021/12/07	8.2	29.90	5	30.33	30.15	3.2	6,908	0.05%
2021/12/06	12	30.18	2.1	30.24	30.05	9.9	6,982	0.14%
2021/12/03	7.4	30.56	4	30.73	29.40	3.4	6,930	0.05%
2021/12/02	2	30.20	38	29.48	29.70	-36	6,861	-0.52%
2021/12/01	2	29.00	0	0.00	28.95	2	6,790	0.03%
2021/11/30	0	0.00	6	29.41	29.30	-6	6,913	-0.09%
2021/11/29	8	28.69	4	28.40	28.50	4	6,937	0.06%
2021/11/26	4	28.95	0	0.00	28.20	4	7,052	0.06%
2021/11/25	1	29.55	3	29.62	29.45	-2	7,137	-0.03%
2021/11/24	0	0.00	5	29.28	29.35	-5	7,245	-0.07%
2021/11/23	10	28.99	1	28.80	28.75	9	7,365	0.12%
2021/11/22	2	29.78	22	29.22	29.40	-20	7,528	-0.27%
2021/11/19	14	28.35	0	0.00	28.35	14	7,752	0.18%
2021/11/18	1	29.10	1	29.45	29.10	0	8,821	0.00%
2021/11/17	4	29.00	0	0.00	29.05	4	9,318	0.04%
2021/11/16	5.5	29.34	15	29.60	29.80	-9.5	9,490	-0.10%
2021/11/15	8	28.21	3	28.27	28.10	5	9,920	0.05%
2021/11/12	0	0.00	7	28.57	28.80	-7	10,211	-0.07%
2021/11/11	15	29.10	12	28.60	28.35	3	10,240	0.03%
2021/11/10	0	0.00	8	28.29	28.15	-8	10,144	-0.08%
2021/11/09	3	28.75	5	28.29	28.10	-2	10,345	-0.02%
2021/11/08	6	28.38	0	0.00	28.45	6	10,389	0.06%
2021/11/04	0	0.00	1	27.90	27.50	-1	10,879	-0.01%
2021/11/03	6	28.47	6	28.53	28.05	0	11,742	0.00%
2021/11/02	4	27.29	3	27.30	27.20	1	11,815	0.01%
2021/11/01	3	27.12	0	0.00	26.95	3	11,818	0.03%
2021/10/29	1	27.30	0	0.00	27.05	1	11,853	0.01%
2021/10/28	2	27.15	21	26.70	26.65	-19	11,897	-0.16%
2021/10/27	4	26.75	2	26.70	26.65	2	12,091	0.02%
2021/10/26	0	0.00	3	27.10	27.15	-3	12,447	-0.02%
2021/10/25	3	27.53	6	27.41	27.35	-3	12,954	-0.02%
2021/10/22	13	26.93	4	26.88	26.70	9	13,258	0.07%
2021/10/21	0	0.00	2	28.35	27.90	-2	13,541	-0.01%
2021/10/20	1	27.80	1	28.20	28.00	0	13,765	0.00%
2021/10/19	1	28.05	0	0.00	27.70	1	14,313	0.01%
2021/10/18	4	27.04	3	26.65	27.15	1	14,792	0.01%
2021/10/15	153	27.65	0	0.00	27.65	153	15,367	1.00%	大買/鉅額交易
2021/10/14	8	27.52	6	27.43	27.60	2	15,743	0.01%
2021/10/13	5	26.89	1	26.90	26.80	4	16,468	0.02%
2021/10/12	9	26.98	11	27.16	27.35	-2	18,371	-0.01%
2021/10/08	2	28.25	4	28.55	28.40	-2	18,637	-0.01%
2021/10/07	0	0.00	5	28.58	28.65	-5	18,805	-0.03%
2021/10/06	4	27.98	10	28.70	27.60	-6	18,872	-0.03%
2021/10/05	2.5	28.19	8	28.33	28.75	-5.5	18,954	-0.03%
2021/10/04	12	28.26	8	28.84	27.80	4	18,986	0.02%
2021/10/01	16	29.53	5	29.34	29.30	11	19,096	0.06%
2021/09/30	4	31.20	8.4	30.84	31.15	-4.4	19,222	-0.02%
2021/09/29	3	29.92	0	0.00	29.95	3	19,437	0.02%
2021/09/28	6	30.83	0	0.00	30.50	6	19,727	0.03%
2021/09/27	1	31.70	10	31.55	31.60	-9	20,087	-0.04%
2021/09/24	14	31.53	2	31.35	31.15	12	20,825	0.06%
2021/09/23	3	30.77	8	30.70	30.80	-5	23,746	-0.02%
2021/09/22	2	30.65	11	30.61	30.40	-9	26,559	-0.03%
2021/09/17	9	31.19	3	31.17	31.70	6	27,210	0.02%
2021/09/16	2	30.75	0	0.00	30.65	2	28,978	0.01%
2021/09/15	4	30.83	5	31.09	31.30	-1	30,934	0.00%
2021/09/14	1	31.60	6	31.79	31.25	-5	32,687	-0.02%
2021/09/13	8	32.18	15	32.41	31.85	-7	33,957	-0.02%
2021/09/10	7	32.07	1	32.15	32.00	6	34,061	0.02%
2021/09/09	5	32.08	29	32.03	31.85	-24	34,383	-0.07%
2021/09/08	28	31.91	20	31.75	31.50	8	35,381	0.02%
2021/09/07	11	32.33	17	32.74	32.45	-6	36,392	-0.02%
2021/09/06	4	31.40	5.3	31.92	31.00	-1.3	36,795	0.00%
2021/09/03	9	32.43	3	32.20	32.00	6	36,962	0.02%
2021/09/02	3	33.05	3	33.18	32.95	0	36,912	0.00%
2021/09/01	14	33.65	8	33.36	33.40	6	36,892	0.02%
2021/08/31	5	34.16	0	0.00	33.50	5	36,974	0.01%
2021/08/30	1	35.50	7	35.54	34.80	-6	37,084	-0.02%
2021/08/27	4	35.03	12	34.99	34.90	-8	37,188	-0.02%
2021/08/26	13	35.76	5	35.73	35.45	8	38,209	0.02%
2021/08/25	17	36.07	35	35.75	36.05	-18	38,259	-0.05%
2021/08/24	105	36.95	31	36.94	36.35	74	38,082	0.19%	大買/
2021/08/23	67	34.52	93.1	34.98	35.95	-26.1	37,283	-0.07%
2021/08/20	27	32.60	9	32.51	32.70	18	37,195	0.05%
2021/08/19	40.5	33.36	36	33.11	32.00	4.5	37,374	0.01%
2021/08/18	9	31.14	24	31.07	32.40	-15	37,380	-0.04%
2021/08/17	3.1	31.07	2	31.10	30.00	1.1	37,755	0.00%
2021/08/16	7	30.93	3	30.47	30.60	4	38,504	0.01%
2021/08/13	12	31.96	10	32.22	31.55	2	38,584	0.01%
2021/08/12	6	31.66	5	31.74	31.90	1	38,502	0.00%
2021/08/11	24.2	31.85	5	31.89	31.30	19.2	38,723	0.05%
2021/08/10	15	33.23	10.5	33.45	32.75	4.5	38,755	0.01%
2021/08/09	61	34.80	68.5	35.05	33.55	-7.5	38,553	-0.02%
2021/08/06	6	32.96	5	33.06	32.40	1	37,819	0.00%
2021/08/05	4	32.23	2	31.88	31.75	2	37,755	0.01%
2021/08/04	6	33.07	17	32.92	32.85	-11	37,887	-0.03%
2021/08/03	4	33.13	1	32.65	32.65	3	38,185	0.01%
2021/08/02	23	32.05	27.7	32.55	33.10	-4.7	38,571	-0.01%
2021/07/30	45	33.43	26	33.23	32.15	19	38,567	0.05%
2021/07/29	16	34.08	15.1	34.37	35.00	0.9	38,481	0.00%
2021/07/28	115.1	31.67	27	33.05	32.45	88.1	38,352	0.23%	大買/
2021/07/27	16	33.89	13	33.33	32.90	3	38,762	0.01%
2021/07/26	8	35.56	19	34.77	34.30	-11	39,679	-0.03%
2021/07/23	25	36.08	26	35.88	35.60	-1	39,906	0.00%
2021/07/22	103	34.93	23	35.53	34.75	80	39,876	0.20%	大買/
2021/07/21	48.1	38.08	36	38.31	35.55	12.1	39,601	0.03%
2021/07/20	31	39.34	53	39.16	38.60	-22	39,281	-0.06%
2021/07/19	48	42.62	64	42.07	41.60	-16	39,311	-0.04%
2021/07/16	237	42.51	213.2	43.10	42.00	23.8	39,712	0.06%	大買/大賣/
2021/07/15	1	38.00	30	38.35	39.90	-29	38,527	-0.08%
2021/07/14	41	35.21	7	35.84	36.30	34	38,549	0.09%
2021/07/13	5.2	36.57	9	38.31	36.30	-3.8	39,131	-0.01%
2021/07/12	11.1	40.26	22	40.50	40.30	-10.9	39,017	-0.03%
2021/07/09	12	40.57	8	41.11	40.30	4	38,922	0.01%
2021/07/08	16.2	41.65	13.4	41.04	42.40	2.8	39,120	0.01%
2021/07/07	11.2	42.99	12.4	43.96	41.00	-1.2	39,230	0.00%
2021/07/06	8	44.56	17.3	45.47	43.95	-9.3	39,044	-0.02%
2021/07/05	12	43.21	7	43.36	43.50	5	38,796	0.01%
2021/07/02	20	46.17	20	47.34	45.90	0	38,467	0.00%
2021/07/01	33	50.05	50	49.45	49.00	-17	38,111	-0.04%
2021/06/30	104	47.11	112	48.27	49.60	-8	37,399	-0.02%	大買/大賣/
2021/06/29	170	45.23	85	45.04	45.10	85	34,490	0.25%	大買/
2021/06/28	28	40.65	36.2	41.58	41.70	-8.2	31,735	-0.03%
2021/06/25	85	36.87	69	37.62	37.95	16	31,037	0.05%
2021/06/24	116	33.38	181.8	33.27	34.50	-65.8	29,226	-0.23%	大買/大賣/
2021/06/23	157.2	32.62	125	32.68	31.40	32.2	27,249	0.12%	大買/大賣/
2021/06/22	37	34.64	73	33.62	34.85	-36	25,448	-0.14%
2021/06/21	1	31.70	52	31.70	31.70	-51	24,140	-0.21%
2021/06/18	60	28.76	10	28.84	28.85	50	24,085	0.21%
2021/06/17	36	25.24	48	25.88	26.25	-12	24,078	-0.05%
2021/06/16	70	24.32	95	24.23	23.90	-25	22,967	-0.11%
2021/06/15	90	24.10	16	23.80	24.20	74	21,862	0.34%
2021/06/11	9	22.93	2	22.83	22.60	7	21,164	0.03%
2021/06/09	0	0.00	7	22.98	22.55	-7	20,829	-0.03%
2021/06/08	4	23.34	4	23.10	23.15	0	20,732	0.00%
2021/06/07	16	23.05	13	22.97	23.00	3	20,471	0.01%
2021/06/04	5	23.16	25	22.91	22.75	-20	20,226	-0.10%
2021/06/03	73	23.86	82	23.81	23.80	-9	20,045	-0.04%
2021/06/02	9	22.76	3	22.78	22.70	6	18,903	0.03%
2021/06/01	5	22.32	4	22.53	22.55	1	18,682	0.01%
2021/05/31	20	22.91	19	22.83	22.10	1	18,531	0.01%
2021/05/28	21	22.95	24	22.81	22.65	-3	18,209	-0.02%
2021/05/27	3	22.87	15	22.86	22.80	-12	17,808	-0.07%
2021/05/26	21	22.92	19	23.05	22.70	2	17,432	0.01%
2021/05/25	47	22.59	18	22.38	21.90	29	16,789	0.17%
2021/05/24	119	21.32	122	21.56	21.75	-3	16,109	-0.02%	大買/大賣/
2021/05/21	4	19.05	24	19.24	19.80	-20	15,421	-0.13%
2021/05/20	13	18.74	11	18.59	18.45	2	15,381	0.01%
2021/05/19	7	19.24	19	19.24	19.30	-12	15,232	-0.08%
2021/05/18	21	18.05	14	18.52	18.80	7	14,946	0.05%
2021/05/17	67	17.29	86	17.68	17.10	-19	14,691	-0.13%
2021/05/14	14	18.55	18	18.24	18.95	-4	14,518	-0.03%
2021/05/13	22	17.79	20	18.31	18.20	2	14,305	0.01%
2021/05/12	25	20.29	57	19.78	19.60	-32	14,045	-0.23%
2021/05/11	23	22.57	13	21.76	21.75	10	13,849	0.07%
2021/05/10	127	23.23	113	23.57	23.65	14	13,501	0.10%	大買/大賣/
2021/05/07	18	21.48	11	21.69	22.25	7	13,035	0.05%
2021/05/06	30	22.80	18	22.53	22.05	12	12,831	0.09%
2021/05/05	23	23.06	8	23.12	22.85	15	12,555	0.12%
2021/05/04	10	23.68	10	25.03	23.15	0	12,174	0.00%
2021/05/03	16	26.03	42	26.07	25.70	-26	11,429	-0.23%
2021/04/29	69	23.81	74	24.09	24.45	-5	10,210	-0.05%
2021/04/28	88	23.66	205	23.92	23.45	-117	9,811	-1.19%	大賣/鉅額交易
2021/04/27	104	22.82	10	22.73	22.50	94	9,350	1.01%	大買/
2021/04/26	57	22.71	10	22.77	22.85	47	9,136	0.51%
2021/04/23	47	22.60	7	22.31	21.80	40	8,817	0.45%
2021/04/22	170	25.05	149	25.25	23.50	21	8,502	0.25%	大買/大賣/
2021/04/21	22	23.04	24	22.88	23.50	-2	7,328	-0.03%
2021/04/20	23	21.62	44	21.43	21.40	-21	6,588	-0.32%
2021/04/19	66	22.19	33	21.66	22.25	33	6,393	0.52%
2021/04/16	8	20.05	7	20.21	20.25	1	5,691	0.02%
2021/04/15	2	19.80	0	0.00	19.75	2	5,724	0.03%
2021/04/14	11	20.08	21	19.95	19.90	-10	5,969	-0.17%
2021/04/13	15	20.35	11	20.12	19.85	4	5,838	0.07%
2021/04/12	1	19.25	4	19.30	19.30	-3	5,608	-0.05%
2021/04/09	7	18.82	0	0.00	18.70	7	5,877	0.12%
2021/04/08	0	0.00	5	19.10	19.10	-5	6,029	-0.08%
2021/04/07	3	18.72	2	18.88	18.95	1	6,212	0.02%
2021/04/06	0	0.00	1	18.75	18.80	-1	7,148	-0.01%
2021/04/01	0	0.00	2	18.80	18.90	-2	7,980	-0.03%
2021/03/31	1	18.60	6	18.65	18.50	-5	8,512	-0.06%
2021/03/30	2	18.15	2	18.35	18.35	0	8,525	0.00%
2021/03/29	1	18.25	3	18.28	18.25	-2	8,612	-0.02%
2021/03/24	4	18.03	10	18.05	17.95	-6	9,837	-0.06%
2021/03/23	9	18.71	0	0.00	18.35	9	9,870	0.09%
2021/03/22	5	18.59	18	18.81	19.05	-13	9,780	-0.13%
2021/03/19	2	18.00	2	17.95	17.85	0	9,817	0.00%
2021/03/18	0	0.00	5	17.87	17.85	-5	9,965	-0.05%
2021/03/17	2	17.50	0	0.00	17.60	2	9,995	0.02%
2021/03/15	0	0.00	3	17.65	17.70	-3	10,113	-0.03%
2021/03/12	1	17.45	1	17.65	17.45	0	10,205	0.00%
2021/03/11	4	17.48	6	17.58	17.45	-2	10,313	-0.02%
2021/03/10	7	17.36	2	17.50	17.35	5	10,332	0.05%
2021/03/09	1	17.15	10	17.55	17.85	-9	10,400	-0.09%
2021/03/08	6	17.23	8	17.43	17.10	-2	10,427	-0.02%
2021/03/05	7	17.33	7	17.45	17.25	0	10,620	0.00%
2021/03/04	2	17.08	2	17.25	17.20	0	10,703	0.00%
2021/03/03	0	0.00	9	17.08	17.15	-9	10,698	-0.08%
2021/03/02	3	16.85	4	17.28	16.75	-1	10,692	-0.01%
2021/02/26	6	17.04	0	0.00	17.05	6	10,659	0.06%
2021/02/25	4	17.15	1	17.35	17.25	3	10,733	0.03%
2021/02/24	17	17.33	0	0.00	17.05	17	10,739	0.16%
2021/02/23	12	17.75	22	17.95	17.70	-10	10,664	-0.09%
2021/02/22	19	17.21	16	17.38	18.00	3	10,480	0.03%
2021/02/19	0	0.00	3	16.40	16.40	-3	10,314	-0.03%
2021/02/18	0	0.00	2	16.40	16.65	-2	10,306	-0.02%
2021/02/03	0	0.00	1	15.90	15.85	-1	10,352	-0.01%
2021/02/02	3	15.83	0	0.00	16.10	3	10,423	0.03%
2021/02/01	4	15.83	0	0.00	15.75	4	10,663	0.04%
2021/01/28	0	0.00	1	15.80	15.80	-1	10,621	-0.01%
2021/01/27	1	15.75	0	0.00	15.85	1	10,632	0.01%
2021/01/25	0	0.00	1	16.15	16.10	-1	10,815	-0.01%
2021/01/19	0	0.00	7	16.44	16.10	-7	10,678	-0.07%
2021/01/18	2	16.25	2	16.50	16.45	0	10,898	0.00%
2021/01/15	7	16.99	0	0.00	16.50	7	10,832	0.06%
2021/01/14	0	0.00	1	17.50	17.30	-1	10,692	-0.01%
2021/01/13	1	17.20	2	17.20	17.20	-1	10,626	-0.01%
2021/01/12	4	17.49	70	17.34	17.15	-66	10,567	-0.62%
2021/01/11	6	18.28	10	18.10	18.10	-4	10,409	-0.04%
2021/01/08	8	18.27	7	18.07	18.20	1	10,387	0.01%
2021/01/07	15	17.66	32	17.85	17.80	-17	10,234	-0.17%
2021/01/06	5	19.14	22	19.10	18.60	-17	9,953	-0.17%
2021/01/05	10	19.67	45	19.59	19.50	-35	9,747	-0.36%
2021/01/04	34	20.04	32	20.00	20.20	2	9,555	0.02%
2020/12/31	12	20.41	31	20.31	20.25	-19	9,176	-0.21%
2020/12/30	24	20.24	23	20.19	20.35	1	8,964	0.01%
2020/12/29	73	21.60	58	21.77	20.80	15	8,706	0.17%
2020/12/28	98	20.71	16	20.39	21.05	82	7,702	1.06%
2020/12/25	163	19.06	138	19.22	19.15	25	6,775	0.37%	大買/大賣/
2020/12/24	9	18.08	9	18.34	18.15	0	6,122	0.00%
2020/12/23	6	17.38	6	17.84	18.05	0	6,012	0.00%
2020/12/22	20	18.23	5	17.73	17.85	15	5,925	0.25%
2020/12/21	20	18.94	21	18.91	18.90	-1	5,595	-0.02%
2020/12/18	6	17.68	11	17.65	17.70	-5	4,892	-0.10%
2020/12/17	14	17.29	3	17.20	17.25	11	4,744	0.23%
2020/12/16	2	17.55	3	17.78	17.80	-1	4,673	-0.02%
2020/12/15	3	17.75	15	17.51	17.75	-12	4,561	-0.26%
2020/12/14	25	17.34	35	17.25	17.50	-10	4,110	-0.24%
2020/12/11	9	16.56	2	16.45	16.50	7	3,890	0.18%
2020/12/10	18	17.06	0	0.00	16.90	18	3,800	0.47%
2020/12/09	24	17.23	4	17.31	17.25	20	3,740	0.53%
2020/12/08	9	16.95	6	17.13	16.90	3	3,714	0.08%
2020/12/07	6	16.94	8	16.94	16.75	-2	3,593	-0.06%
2020/12/04	4	16.51	1	16.50	16.50	3	3,511	0.09%
2020/12/03	2	16.55	28	16.50	16.65	-26	3,522	-0.74%
2020/12/02	25	16.44	35	16.50	16.55	-10	3,534	-0.28%
2020/12/01	18	16.43	17	16.29	16.20	1	3,512	0.03%
2020/11/30	0	0.00	10	16.08	15.95	-10	3,323	-0.30%
2020/11/27	3	15.60	6	15.62	15.70	-3	3,228	-0.09%
2020/11/26	2	15.50	27	15.53	15.55	-25	3,235	-0.77%
2020/11/25	2	15.55	1	15.55	15.55	1	3,355	0.03%
2020/11/24	26	15.74	4	15.66	15.65	22	3,358	0.66%
2020/11/23	0	0.00	12	15.28	15.35	-12	3,221	-0.37%
2020/11/20	2	14.90	0	0.00	15.00	2	3,206	0.06%
2020/11/19	0	0.00	1	15.05	15.00	-1	3,207	-0.03%
2020/11/18	0	0.00	2	15.05	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	2	14.95	14.90	-2	3,198	-0.06%
2020/11/13	4	14.93	2	15.05	14.80	2	3,218	0.06%
2020/11/11	20	15.35	8	15.44	15.40	12	3,192	0.38%
2020/11/10	3	15.15	11	15.49	15.15	-8	3,174	-0.25%
2020/11/09	10	15.50	7	15.49	15.50	3	3,075	0.10%
2020/11/06	1	14.90	0	0.00	14.95	1	2,791	0.04%
2020/11/04	0	0.00	4	15.00	15.05	-4	2,782	-0.14%
2020/11/03	2	14.95	2	14.95	14.95	0	2,741	0.00%
2020/11/02	52	14.75	60	14.90	15.10	-8	2,606	-0.31%
2020/10/30	8	14.57	0	0.00	14.45	8	2,495	0.32%
2020/10/28	1	14.80	2	15.05	15.00	-1	2,472	-0.04%
2020/10/27	4	14.84	1	14.90	14.90	3	2,430	0.12%
2020/10/26	101	14.99	118	14.93	15.00	-17	2,379	-0.71%	大買/大賣/
2020/10/23	5	14.40	1	14.50	14.40	4	2,095	0.19%
2020/10/22	0	0.00	1	14.40	14.35	-1	2,078	-0.05%
2020/10/20	0	0.00	1	14.35	14.20	-1	2,078	-0.05%
2020/10/14	0	0.00	3	14.05	14.00	-3	1,937	-0.15%
2020/10/08	2	13.90	0	0.00	14.00	2	2,020	0.10%
2020/10/07	0	0.00	4	13.94	14.00	-4	2,027	-0.20%
2020/10/05	0	0.00	2	13.83	13.85	-2	2,055	-0.10%
2020/09/30	0	0.00	1	13.70	13.60	-1	2,072	-0.05%
2020/09/25	17	13.46	1	13.70	13.40	16	2,171	0.74%
2020/09/24	2	13.50	1	13.50	13.50	1	2,144	0.05%
2020/09/23	2	13.85	0	0.00	13.75	2	2,091	0.10%
2020/09/21	0	0.00	2	14.30	14.05	-2	1,983	-0.10%
2020/09/17	1	13.95	0	0.00	14.05	1	1,963	0.05%
2020/09/16	2	13.95	0	0.00	14.05	2	1,976	0.10%
2020/09/11	1	13.90	0	0.00	13.95	1	2,093	0.05%
2020/09/09	0	0.00	3	14.20	14.30	-3	1,998	-0.15%
2020/09/08	2	14.05	0	0.00	14.20	2	1,939	0.10%
2020/09/07	3	14.20	5	14.25	14.20	-2	1,879	-0.11%
2020/09/04	2	13.80	0	0.00	13.95	2	1,771	0.11%
2020/09/03	6	14.17	5	14.21	14.10	1	1,672	0.06%
2020/09/02	3	13.97	0	0.00	13.90	3	1,642	0.18%
2020/08/31	1	14.45	5	14.34	14.40	-4	1,586	-0.25%
2020/08/28	1	14.05	1	13.95	13.95	0	1,458	0.00%
2020/08/26	5	13.85	7	13.78	13.75	-2	1,411	-0.14%
2020/08/25	0	0.00	4	13.63	13.55	-4	1,380	-0.29%
2020/08/24	4	13.25	0	0.00	13.35	4	1,370	0.29%
2020/08/21	0	0.00	2	13.40	13.35	-2	1,371	-0.15%
2020/08/20	12	13.33	2	13.35	13.20	10	1,351	0.74%
2020/08/19	0	0.00	1	13.90	13.60	-1	1,331	-0.08%
2020/08/18	2	13.68	0	0.00	13.70	2	1,315	0.15%
2020/08/17	0	0.00	3	13.85	13.90	-3	1,297	-0.23%
2020/08/14	19	13.71	19	13.66	13.65	0	1,294	0.00%
2020/08/11	0	0.00	2	13.55	13.45	-2	1,265	-0.16%
2020/08/10	0	0.00	4	13.48	13.45	-4	1,255	-0.32%
2020/08/06	0	0.00	2	13.40	13.20	-2	1,241	-0.16%
2020/08/05	4	13.13	0	0.00	13.25	4	1,251	0.32%
2020/08/04	0	0.00	1	13.15	13.15	-1	1,256	-0.08%
2020/08/03	1	13.30	0	0.00	13.35	1	1,259	0.08%
2020/07/30	4	13.38	0	0.00	13.35	4	1,255	0.32%
2020/07/20	0	0.00	10	13.40	13.40	-10	1,283	-0.78%
2020/07/17	0	0.00	1	13.70	13.45	-1	1,284	-0.08%
2020/07/15	15	13.58	0	0.00	13.50	15	1,333	1.13%
2020/07/08	0	0.00	4	14.00	14.10	-4	1,189	-0.34%
2020/07/06	0	0.00	7	13.92	13.80	-7	1,145	-0.61%
2020/06/23	0	0.00	3	13.55	13.55	-3	1,105	-0.27%
2020/06/22	33	13.77	40	13.72	13.70	-7	1,099	-0.64%
2020/06/19	0	0.00	4	13.55	13.55	-4	1,008	-0.40%
2020/06/18	0	0.00	2	13.40	13.30	-2	978	-0.20%
2020/06/16	0	0.00	8	13.16	13.20	-8	988	-0.81%
2020/06/15	0	0.00	2	13.00	12.90	-2	999	-0.20%
2020/06/12	3	12.93	0	0.00	12.90	3	1,015	0.30%
2020/06/11	3	13.15	0	0.00	13.05	3	1,025	0.29%
2020/06/09	0	0.00	11	13.40	13.40	-11	1,062	-1.04%
2020/06/08	3	13.12	0	0.00	13.25	3	1,068	0.28%
2020/06/05	2	13.10	0	0.00	13.10	2	1,054	0.19%
2020/06/04	1	13.05	0	0.00	13.05	1	1,057	0.09%
2020/06/03	1	13.00	0	0.00	13.05	1	1,066	0.09%
2020/05/28	11	13.05	9	12.97	12.95	2	1,054	0.19%
2020/05/19	0	0.00	1	12.95	12.95	-1	1,029	-0.10%
2020/05/18	0	0.00	3	12.95	12.85	-3	1,055	-0.28%
2020/05/14	0	0.00	10	12.80	12.75	-10	1,059	-0.94%
2020/05/12	0	0.00	2	13.00	12.95	-2	1,060	-0.19%
2020/05/11	1	13.05	0	0.00	13.05	1	1,050	0.10%
2020/05/07	0	0.00	6	13.03	13.05	-6	1,053	-0.57%
2020/05/05	0	0.00	5	12.99	13.05	-5	1,070	-0.47%
2020/05/04	0	0.00	3	12.95	12.85	-3	1,081	-0.28%
2020/04/30	0	0.00	8	13.26	13.20	-8	1,080	-0.74%
2020/04/29	0	0.00	20	12.90	12.95	-20	1,094	-1.83%
2020/04/27	0	0.00	6	12.55	12.55	-6	1,101	-0.54%
2020/04/24	0	0.00	1	12.30	12.30	-1	1,092	-0.09%
2020/04/22	0	0.00	4	12.15	12.25	-4	1,079	-0.37%
2020/04/21	105	12.54	101	12.56	12.30	4	1,073	0.37%	大買/大賣/
2020/04/20	9	12.30	10	12.34	12.25	-1	1,006	-0.10%
2020/04/17	5	12.30	5	12.30	12.30	0	1,003	0.00%
2020/04/16	5	12.25	5	12.25	12.25	0	1,002	0.00%
2020/04/15	0	0.00	2	12.45	12.45	-2	1,002	-0.20%
2020/04/14	0	0.00	8	12.28	12.35	-8	999	-0.80%
2020/03/20	50	11.39	21	11.30	11.40	29	1,007	2.88%
2020/03/04	0	0.00	1	13.80	13.70	-1	971	-0.10%
2020/02/21	0	0.00	2	13.93	13.95	-2	975	-0.20%
2020/02/19	0	0.00	6	13.78	13.85	-6	967	-0.62%
2020/02/13	0	0.00	1	13.69	13.55	-1	950	-0.11%
2020/02/12	0	0.00	3	13.67	13.70	-3	957	-0.31%
2020/01/30	0	0.00	2	13.80	13.75	-2	1,242	-0.16%
2020/01/15	0	0.00	5	14.15	14.15	-5	1,336	-0.37%
2020/01/13	0	0.00	4	14.20	14.20	-4	1,670	-0.24%
2020/01/08	0	0.00	2	13.95	13.95	-2	1,717	-0.12%
2020/01/06	0	0.00	10	14.20	14.20	-10	1,771	-0.56%
2020/01/03	0	0.00	1	14.45	14.35	-1	1,789	-0.06%
2019/12/26	5	14.40	0	0.00	14.35	5	1,770	0.28%
2019/12/20	2	14.45	0	0.00	14.40	2	1,785	0.11%
2019/12/19	0	0.00	1	14.65	14.55	-1	1,773	-0.06%
2019/12/16	1	14.20	0	0.00	14.30	1	1,713	0.06%
2019/12/13	1	14.05	0	0.00	14.10	1	1,704	0.06%
2019/12/06	1	14.40	0	0.00	14.20	1	1,690	0.06%
2019/12/04	0	0.00	2	14.38	14.30	-2	1,671	-0.12%
2019/12/02	3	14.48	5	14.63	14.30	-2	1,654	-0.12%
2019/11/28	0	0.00	1	14.25	14.10	-1	1,554	-0.06%
2019/11/27	1	13.90	0	0.00	14.00	1	1,558	0.06%
2019/11/22	0	0.00	5	14.00	14.00	-5	1,543	-0.32%
2019/11/21	0	0.00	1.5	13.90	14.00	-1.5	1,551	-0.10%
2019/11/20	0	0.00	2	14.00	13.95	-2	1,537	-0.13%
2019/11/19	0	0.00	1	14.00	13.95	-1	1,528	-0.07%
2019/11/15	0	0.00	2	14.00	13.85	-2	1,519	-0.13%
2019/11/14	2	13.90	0	0.00	13.90	2	1,510	0.13%
2019/11/13	2	13.90	0	0.00	13.90	2	1,510	0.13%
2019/11/12	0	0.00	2	14.00	13.95	-2	1,521	-0.13%
2019/11/11	2	13.90	0	0.00	13.85	2	1,521	0.13%
2019/11/08	2	14.05	0	0.00	14.05	2	1,515	0.13%
2019/11/06	0	0.00	2	14.35	14.20	-2	1,463	-0.14%
2019/11/05	2	14.15	0	0.00	14.15	2	1,396	0.14%
2019/11/01	1	14.15	0	0.00	14.20	1	1,307	0.08%
2019/10/28	1	14.35	0	0.00	14.40	1	1,197	0.08%
2019/10/25	2	14.43	0	0.00	14.40	2	1,178	0.17%
2019/10/23	2	14.70	0	0.00	14.60	2	1,108	0.18%
2019/10/22	4	14.74	0	0.00	14.80	4	1,095	0.37%
2019/10/21	1	15.15	7	14.74	15.20	-6	1,021	-0.59%
2019/10/14	0	0.00	2	14.15	14.15	-2	772	-0.26%
2019/10/09	0	0.00	4	13.85	13.85	-4	750	-0.53%
2019/09/18	0	0.00	1	13.85	13.80	-1	1,014	-0.10%
2019/09/11	1	13.70	2	13.85	13.65	-1	1,065	-0.09%
2019/09/10	0	0.00	2	13.65	13.60	-2	1,043	-0.19%
2019/09/04	0	0.00	1	13.65	13.60	-1	1,047	-0.10%
2019/09/03	0	0.00	45	13.45	13.50	-45	1,054	-4.27%
2019/08/29	2	13.30	0	0.00	13.25	2	1,080	0.19%
2019/08/23	2	13.50	0	0.00	13.50	2	1,143	0.17%
2019/08/22	2	13.55	0	0.00	13.50	2	1,210	0.17%
2019/08/21	0	0.00	2	13.65	13.60	-2	1,270	-0.16%
2019/08/20	0	0.00	0.2	13.50	13.55	-0.2	1,343	-0.02%
2019/08/14	0	0.00	1	13.60	13.55	-1	1,567	-0.06%
2019/08/08	2	13.80	9	13.83	13.80	-7	1,865	-0.38%
2019/08/07	6	14.10	0	0.00	14.10	6	1,866	0.32%
2019/08/06	0	0.00	8	13.95	14.05	-8	1,857	-0.43%
2019/08/02	0	0.00	2	14.10	14.15	-2	1,828	-0.11%
2019/08/01	4	14.23	2	14.20	14.20	2	1,860	0.11%
2019/07/31	12	14.30	8	14.33	14.30	4	1,852	0.22%
2019/07/30	2	14.45	0	0.00	14.35	2	1,842	0.11%
2019/07/12	1	14.35	1	14.45	14.45	0	1,787	0.00%
2019/07/11	3	14.10	0	0.00	14.10	3	1,669	0.18%
2019/07/04	0	0.00	2	14.15	14.20	-2	1,704	-0.12%
2019/07/01	30	14.17	50	14.00	14.05	-20	1,680	-1.19%
2019/06/28	20	14.18	0	0.00	14.25	20	1,655	1.21%
2019/06/26	3	14.10	9	14.08	14.20	-6	1,623	-0.37%
2019/06/25	6	13.98	0	0.00	13.90	6	1,580	0.38%
2019/06/19	3	13.95	5	13.90	14.05	-2	1,493	-0.13%
2019/06/18	1	14.00	3	14.00	14.00	-2	1,481	-0.13%
2019/06/17	3	14.00	3	14.00	14.00	0	1,490	0.00%
2019/06/14	1	14.05	0	0.00	14.00	1	1,488	0.07%
2019/06/13	1	14.05	0	0.00	14.05	1	1,481	0.07%
2019/06/11	1	14.00	0	0.00	14.00	1	1,475	0.07%
2019/06/10	4	14.08	0	0.00	14.10	4	1,467	0.27%
2019/06/04	2	14.35	0	0.00	14.30	2	1,422	0.14%
2019/06/03	0	0.00	5	14.45	14.50	-5	1,404	-0.36%
2019/05/31	4	14.40	5	14.40	14.40	-1	1,392	-0.07%
2019/05/29	2	14.70	2	14.75	14.35	0	1,356	0.00%
2019/05/27	0	0.00	3	14.67	14.75	-3	1,229	-0.24%
2019/05/24	0	0.00	82	14.50	14.45	-82	1,154	-7.10%
2019/05/23	0	0.00	1	14.30	14.30	-1	1,104	-0.09%
2019/05/21	87	14.47	18	14.37	14.25	69	1,025	6.73%
2019/05/20	38	14.21	32	14.20	14.20	6	912	0.66%
2019/05/17	31	14.06	19	14.11	14.40	12	807	1.49%
2019/05/16	6	13.77	0	0.00	13.70	6	615	0.98%
2019/05/15	10	13.95	7	13.91	13.90	3	621	0.48%
2019/05/09	0	0.00	2	13.80	13.80	-2	606	-0.33%
2019/05/08	0	0.00	52	13.51	13.80	-52	559	-9.29%
2019/05/07	2	13.60	3	13.63	13.60	-1	558	-0.18%
2019/05/06	0	0.00	10	13.55	13.55	-10	561	-1.78%
2019/04/26	2	13.80	0	0.00	13.75	2	539	0.37%
2019/04/22	1	14.00	1	14.00	13.95	0	514	0.00%
2019/04/19	0	0.00	1	13.85	13.75	-1	475	-0.21%
2019/04/15	0	0.00	1	13.75	13.65	-1	444	-0.23%
2019/03/29	0	0.00	5	13.45	13.45	-5	403	-1.24%
2019/03/19	3	13.50	3	13.50	13.50	0	475	0.00%
2019/03/18	3	13.53	3	13.55	13.55	0	476	0.00%
2019/03/15	0	0.00	3	13.55	13.50	-3	480	-0.62%
2019/03/14	10	13.50	8	13.45	13.45	2	477	0.42%
2019/03/12	0	0.00	1	13.60	13.50	-1	503	-0.20%
2019/03/11	6	13.55	15	13.50	13.50	-9	535	-1.68%
2019/03/06	0	0.00	3	13.70	13.60	-3	573	-0.52%
2019/03/05	0	0.00	5	13.68	13.70	-5	601	-0.83%
2019/03/04	0	0.00	1	13.65	13.50	-1	592	-0.17%
2019/02/27	0	0.00	1	13.50	13.50	-1	590	-0.17%
2019/02/26	2	13.50	0	0.00	13.50	2	592	0.34%
2019/02/25	0	0.00	1	13.60	13.55	-1	600	-0.17%
2019/02/21	10	13.50	4	13.58	13.60	6	623	0.96%
2019/02/20	4	13.50	0	0.00	13.55	4	662	0.60%
2019/02/19	4	13.55	2	13.60	13.60	2	669	0.30%
2019/02/18	7	13.55	22	13.56	13.55	-15	677	-2.22%
2019/02/15	0	0.00	4	13.50	13.50	-4	671	-0.60%
2019/02/14	3	13.55	8	13.54	13.60	-5	672	-0.74%
2019/02/12	0	0.00	1	13.40	13.40	-1	646	-0.15%
2019/02/11	3	13.25	0	0.00	13.30	3	649	0.46%
2019/01/30	0	0.00	13	13.45	13.45	-13	639	-2.03%
2019/01/25	4	13.31	0	0.00	13.35	4	643	0.62%
2018/12/20	0	0.00	3	13.50	13.50	-3	1,253	-0.24%
2018/12/17	0	0.00	1	13.50	13.45	-1	1,244	-0.08%
2018/12/04	0	0.00	1	13.65	13.65	-1	1,242	-0.08%
2018/11/28	20	13.43	13	13.29	13.40	7	1,589	0.44%
2018/11/01	2	12.80	0	0.00	12.80	2	1,540	0.13%
2018/10/31	20	12.75	14	12.74	12.80	6	1,540	0.39%
2018/10/30	1	12.65	0	0.00	12.75	1	1,535	0.07%
2018/10/29	11	12.60	5	12.60	12.60	6	1,535	0.39%
2018/10/25	5	12.81	0	0.00	12.75	5	1,529	0.33%
2018/10/22	0	13.40	0	0.00	13.30	0	1,489	0.00%
2018/10/19	1	13.05	1	12.95	12.95	0	1,480	0.00%
2018/10/17	12	13.22	0	0.00	13.10	12	1,439	0.83%
2018/10/16	5	13.21	2	13.35	13.20	3	1,429	0.21%
2018/10/15	12	13.15	0	0.00	13.30	12	1,417	0.85%
2018/10/12	4	13.23	0	0.00	13.20	4	1,394	0.29%
2018/10/09	2	13.98	6	14.08	13.95	-4	1,309	-0.31%
2018/10/08	0	0.00	55	13.70	13.70	-55	1,185	-4.64%
2018/10/05	3	13.25	0	0.00	13.30	3	1,159	0.26%
2018/10/04	1	13.70	0	0.00	13.80	1	1,133	0.09%
2018/10/03	2	14.00	0	0.00	14.00	2	1,114	0.18%
2018/10/02	15.5	14.00	1	13.95	14.10	14.5	1,089	1.33%
2018/10/01	12	13.84	6	13.83	14.10	6	1,052	0.57%
2018/09/28	32	13.39	0	0.00	13.50	32	983	3.25%
2018/09/27	2	13.53	4	13.61	13.55	-2	973	-0.21%
2018/09/26	0	0.00	1	13.45	13.50	-1	921	-0.11%
2018/09/25	0	0.00	2	13.25	13.35	-2	904	-0.22%
2018/09/21	1	13.05	0	0.00	13.05	1	897	0.11%
2018/09/20	2	13.18	3	13.25	13.15	-1	880	-0.11%
2018/09/18	3	13.10	4	13.30	13.10	-1	876	-0.11%
2018/09/13	0	0.00	8	13.07	13.10	-8	872	-0.92%
2018/09/12	19	12.99	0	0.00	12.95	19	870	2.18%
2018/09/11	7	12.99	10	13.00	13.10	-3	872	-0.34%
2018/09/10	2	13.00	2	13.05	12.90	0	867	0.00%
2018/09/07	1	13.25	3	13.20	13.20	-2	839	-0.24%
2018/09/06	0	0.00	3	13.30	13.25	-3	832	-0.36%
2018/09/05	1	13.55	0	0.00	13.55	1	812	0.12%
2018/09/04	15	13.48	15	13.64	13.65	0	791	0.00%
2018/08/31	3	13.30	1	13.35	13.30	2	418	0.48%
2018/08/30	0	0.00	14	13.30	13.35	-14	411	-3.40%
2018/08/29	5	13.00	0	0.00	12.95	5	365	1.37%
2018/08/22	2	12.80	0	0.00	12.95	2	394	0.51%
2018/08/08	2	13.05	0	0.00	13.05	2	388	0.51%
2018/08/07	3	13.10	0	0.00	13.05	3	392	0.76%
2018/07/26	3	13.10	0	0.00	13.15	3	371	0.81%
2018/07/25	3	13.15	0	0.00	13.10	3	374	0.80%
2018/07/04	2	13.05	20	12.95	13.00	-18	462	-3.90%
2018/07/02	10	13.22	0	0.00	13.20	10	461	2.17%
2018/06/25	0	0.00	8	13.30	13.35	-8	463	-1.73%
2018/06/22	2	13.30	0	0.00	13.30	2	461	0.43%
2018/06/14	0	0.00	8	13.55	13.55	-8	465	-1.72%
2018/06/08	8	13.58	0	0.00	13.60	8	465	1.72%
2018/05/29	0	0.00	10	13.35	13.40	-10	426	-2.35%
2018/05/22	0	0.00	34	13.40	13.40	-34	442	-7.68%
2018/05/21	34	13.40	0	0.00	13.45	34	444	7.65%
2018/04/18	0	0.00	5	13.50	13.55	-5	535	-0.93%
2018/04/12	0	0.00	1	13.70	13.50	-1	542	-0.18%
2018/04/11	15	13.65	4	13.61	13.65	11	545	2.02%
2018/04/02	0	0.00	2	13.50	13.45	-2	589	-0.34%
2018/03/28	0	0.00	1	13.10	13.15	-1	612	-0.16%
2018/03/27	0	0.00	1	13.10	13.10	-1	628	-0.16%
2018/03/23	2	13.05	0	0.00	13.10	2	623	0.32%
2018/03/15	0	0.00	1	13.45	13.35	-1	631	-0.16%
2018/03/12	0	0.00	1	13.50	13.50	-1	647	-0.15%
2018/03/06	1	13.30	0	0.00	13.25	1	682	0.15%
2018/02/23	0	0.00	1	13.45	13.30	-1	691	-0.14%
2018/02/21	0	0.00	5	13.34	13.35	-5	704	-0.71%
2018/02/12	2	13.00	2	13.10	13.10	0	701	0.00%
2018/02/07	22	13.35	17	13.30	13.20	5	709	0.70%
2018/02/06	6	12.95	1	13.45	13.05	5	700	0.71%
2018/02/05	2	13.80	0	0.00	13.85	2	665	0.30%
2018/01/30	1	13.95	0	0.00	14.00	1	672	0.15%
2018/01/19	0	0.00	28	14.16	14.20	-28	680	-4.12%
2018/01/16	0	0.00	1	14.35	14.30	-1	678	-0.15%
2018/01/15	0	0.00	10	14.31	14.20	-10	682	-1.46%
2018/01/12	0	0.00	5	14.15	14.15	-5	709	-0.70%
2018/01/11	0	0.00	20	14.15	14.05	-20	709	-2.82%
2018/01/10	0	0.00	2	14.20	14.10	-2	714	-0.28%
2018/01/09	0	0.00	21	14.25	14.25	-21	715	-2.93%
2018/01/08	0	0.00	1	14.25	14.30	-1	713	-0.14%
2018/01/05	0	0.00	22.1	14.30	14.25	-22.1	712	-3.10%
2018/01/04	1	14.25	12	14.15	14.15	-11	702	-1.57%
2018/01/03	40	14.25	0	0.00	14.25	40	763	5.24%
2018/01/02	2	14.30	6	14.42	14.35	-4	741	-0.54%